Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ensysce Biosciences Inc | ENSC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0375 | 6.86% | 0.5842 | 00:00:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.59 | 0.5501 | 0.625 | 0.5842 | 0.5467 |
ENSC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6075 | 0.625 | 0.53 | 0.5602903 | 77,488 | -0.0233 | -3.84% |
| 1 Month | 0.78 | 0.8668 | 0.53 | 0.7049719 | 96,956 | -0.1958 | -25.10% |
| 3 Months | 1.42 | 1.56 | 0.53 | 0.9401336 | 228,140 | -0.8358 | -58.86% |
| 6 Months | 1.07 | 2.06 | 0.53 | 1.34 | 837,329 | -0.4858 | -45.40% |
| 1 Year | 3.68 | 7.20 | 0.53 | 2.00 | 625,848 | -3.10 | -84.13% |
| 3 Years | 3,825.60 | 4,108.80 | 0.53 | 507.70 | 1,711,287 | -3,825.02 | -99.98% |
| 5 Years | 3,825.60 | 4,108.80 | 0.53 | 507.70 | 1,711,287 | -3,825.02 | -99.98% |
ENSC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.5842 | 0.0375 | 6.86% | 0.59 | 0.625 | 0.5501 | 176,560 |
| Apr 25 2024 | 0.5467 | -0.0119 | -2.13% | 0.5596 | 0.575 | 0.542564 | 59,748 |
| Apr 24 2024 | 0.5586 | 0.0003 | 0.05% | 0.56 | 0.5698 | 0.545 | 42,999 |
| Apr 23 2024 | 0.5583 | 0.0173 | 3.20% | 0.55 | 0.567999 | 0.541 | 43,903 |
| Apr 22 2024 | 0.541 | -0.03 | -5.25% | 0.59 | 0.59 | 0.5406 | 53,558 |
| Apr 19 2024 | 0.571 | -0.0092 | -1.59% | 0.6075 | 0.6075 | 0.53 | 187,232 |
| Apr 18 2024 | 0.5802 | -0.0496 | -7.88% | 0.6626 | 0.6626 | 0.58 | 91,239 |
| Apr 17 2024 | 0.6298 | -0.0159 | -2.46% | 0.68 | 0.689 | 0.6003 | 114,035 |
| Apr 16 2024 | 0.6457 | -0.0338 | -4.97% | 0.6666 | 0.6698 | 0.631 | 65,387 |
| Apr 15 2024 | 0.6795 | -0.06545 | -8.79% | 0.74 | 0.74 | 0.627 | 249,807 |
| Apr 12 2024 | 0.744951 | -0.0088 | -1.17% | 0.75 | 0.7592 | 0.74 | 39,755 |
| Apr 11 2024 | 0.75375 | -0.02855 | -3.65% | 0.7728 | 0.7745 | 0.741 | 116,364 |
| Apr 10 2024 | 0.7823 | 0.0023 | 0.29% | 0.785 | 0.7955 | 0.76 | 82,912 |
| Apr 09 2024 | 0.78 | 0.00 | 0.00% | 0.7983 | 0.7983 | 0.7521 | 68,368 |
| Apr 08 2024 | 0.78 | -0.025 | -3.11% | 0.81 | 0.819 | 0.752 | 106,267 |
| Apr 05 2024 | 0.805 | -0.038 | -4.51% | 0.8133 | 0.8364 | 0.8027 | 77,591 |
| Apr 04 2024 | 0.843 | 0.0404 | 5.03% | 0.81 | 0.8668 | 0.8026 | 223,188 |
| Apr 03 2024 | 0.8026 | -0.0074 | -0.91% | 0.7857 | 0.815 | 0.7802 | 64,983 |
| Apr 02 2024 | 0.81 | 0.03 | 3.85% | 0.809 | 0.8227 | 0.7801 | 98,079 |
| Apr 01 2024 | 0.78 | -0.0102 | -1.29% | 0.78 | 0.80 | 0.7603 | 56,757 |
| Mar 28 2024 | 0.7902 | -0.0098 | -1.23% | 0.8093 | 0.813 | 0.751 | 125,680 |
